Shikoku Chemicals Corporation - 4099.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,360	2,343	2,343	2,361	2,324	47,300
October 16, 2025	2,300	2,355	2,355	2,364	2,300	91,700
October 15, 2025	2,243	2,287	2,287	2,295	2,243	75,800
October 14, 2025	2,305	2,232	2,232	2,317	2,232	104,400
October 10, 2025	2,463	2,344	2,344	2,474	2,331	128,600
October 09, 2025	2,426	2,498	2,498	2,498	2,417	127,700
October 08, 2025	2,503	2,412	2,412	2,525	2,400	150,700
October 07, 2025	2,370	2,472	2,472	2,503	2,367	226,900
October 06, 2025	2,344	2,369	2,369	2,373	2,290	175,300
October 03, 2025	2,200	2,249	2,249	2,276	2,200	143,900
October 02, 2025	2,187	2,243	2,243	2,247	2,173	68,200
October 01, 2025	2,231	2,191	2,191	2,231	2,163	73,300
September 30, 2025	2,254	2,238	2,238	2,262	2,232	49,400
September 29, 2025	2,300	2,246	2,246	2,300	2,240	61,900
September 26, 2025	2,295	2,304	2,304	2,318	2,282	89,400
September 25, 2025	2,305	2,302	2,302	2,312	2,278	93,900
September 24, 2025	2,290	2,288	2,288	2,296	2,252	91,800
September 22, 2025	2,241	2,295	2,295	2,328	2,236	138,500
September 19, 2025	2,250	2,228	2,228	2,265	2,215	120,500
September 18, 2025	2,207	2,235	2,235	2,248	2,194	130,200
September 17, 2025	2,210	2,200	2,200	2,215	2,176	130,200
September 16, 2025	2,184	2,225	2,225	2,225	2,176	110,200
September 12, 2025	2,178	2,184	2,184	2,213	2,156	101,600
September 11, 2025	2,202	2,180	2,180	2,202	2,165	37,300
September 10, 2025	2,219	2,190	2,190	2,220	2,174	64,100
September 09, 2025	2,188	2,213	2,213	2,236	2,170	190,100
September 08, 2025	2,199	2,184	2,184	2,212	2,173	31,000
September 05, 2025	2,173	2,186	2,186	2,195	2,153	64,200
September 04, 2025	2,162	2,151	2,151	2,176	2,138	45,000
September 03, 2025	2,167	2,164	2,164	2,187	2,164	51,900
September 02, 2025	2,195	2,167	2,167	2,212	2,164	51,700
September 01, 2025	2,168	2,172	2,172	2,192	2,148	38,400
August 29, 2025	2,171	2,170	2,170	2,193	2,163	23,300
August 28, 2025	2,168	2,184	2,184	2,191	2,168	36,600
August 27, 2025	2,198	2,170	2,170	2,207	2,170	39,300
August 26, 2025	2,208	2,206	2,206	2,212	2,176	57,700
August 25, 2025	2,240	2,208	2,208	2,256	2,208	54,300
August 22, 2025	2,220	2,242	2,242	2,262	2,166	104,400
August 21, 2025	2,186	2,198	2,198	2,210	2,174	69,800
August 20, 2025	2,191	2,199	2,199	2,223	2,180	88,800
August 19, 2025	2,141	2,175	2,175	2,179	2,141	50,300
August 18, 2025	2,121	2,132	2,132	2,160	2,121	70,000
August 15, 2025	2,111	2,124	2,124	2,140	2,102	72,500
August 14, 2025	2,108	2,102	2,102	2,126	2,095	47,400
August 13, 2025	2,113	2,117	2,117	2,129	2,096	62,700
August 12, 2025	2,140	2,116	2,116	2,150	2,102	64,500
August 08, 2025	2,090	2,128	2,128	2,158	2,076	73,700
August 07, 2025	2,091	2,090	2,090	2,118	2,086	39,200
August 06, 2025	2,088	2,106	2,106	2,123	2,084	74,500
August 05, 2025	2,070	2,088	2,088	2,126	2,053	79,700
August 04, 2025	2,063	2,063	2,063	2,076	2,034	78,100
August 01, 2025	2,100	2,113	2,113	2,122	2,066	115,500
July 31, 2025	2,120	2,101	2,101	2,153	2,049	317,000
July 30, 2025	2,337	2,113	2,113	2,380	2,008	382,200
July 29, 2025	2,321	2,313	2,313	2,328	2,296	48,900
July 28, 2025	2,311	2,341	2,341	2,341	2,310	49,100
July 25, 2025	2,320	2,304	2,304	2,326	2,285	75,200
July 24, 2025	2,330	2,319	2,319	2,359	2,307	53,500
July 23, 2025	2,307	2,306	2,306	2,332	2,291	63,200
July 22, 2025	2,306	2,300	2,300	2,334	2,296	76,800

Shikoku Chemicals Corporation (4099.T) JPX